Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Senior Investment Group Inc (NY: SNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.644 2.655 2.327 2.383 821,062 -0.23(-8.90%)
Mar 30, 2020 2.774 2.774 2.513 2.616 636,756 -0.13(-4.75%)
Mar 27, 2020 2.820 2.886 2.523 2.746 704,086 -0.09(-3.28%)
Mar 26, 2020 2.411 2.876 2.411 2.839 1,480,526 +0.51(+22.00%)
Mar 25, 2020 2.104 2.392 2.020 2.327 1,296,857 +0.34(+16.82%)
Mar 24, 2020 2.048 2.141 1.834 1.992 1,126,428 +0.09(+4.90%)
Mar 23, 2020 1.936 2.029 1.694 1.899 1,005,155 -0.05(-2.39%)
Mar 20, 2020 1.945 2.159 1.862 1.945 2,104,630 +0.04(+1.95%)
Mar 19, 2020 1.657 2.029 1.601 1.908 1,480,356 +0.20(+12.02%)
Mar 18, 2020 2.476 2.513 1.694 1.703 1,196,084 -0.96(-36.01%)
Mar 17, 2020 2.783 2.932 2.606 2.662 1,188,446 -0.09(-3.38%)
Mar 16, 2020 3.211 3.258 2.718 2.755 1,266,691 -0.74(-21.07%)
Mar 13, 2020 3.565 3.703 3.230 3.491 1,397,214 +0.19(+5.63%)
Mar 12, 2020 3.975 3.975 3.175 3.305 1,393,537 -0.83(-20.04%)
Mar 11, 2020 4.838 4.838 4.083 4.133 1,555,151 -0.76(-15.53%)
Mar 10, 2020 5.182 5.182 4.703 4.893 1,052,405 +0.05(+0.93%)
Mar 09, 2020 5.399 5.426 4.820 4.847 1,004,246 -0.77(-13.69%)
Mar 06, 2020 5.752 5.752 5.395 5.616 925,060 -0.18(-3.12%)
Mar 05, 2020 5.860 5.978 5.702 5.797 1,301,874 -0.17(-2.88%)
Mar 04, 2020 5.580 6.050 5.580 5.969 962,736 +0.41(+7.32%)
Mar 03, 2020 5.444 5.679 5.372 5.562 865,866 +0.07(+1.32%)
Mar 02, 2020 5.508 5.544 5.318 5.490 659,193 +0.00(+0.00%)
Feb 28, 2020 5.851 5.878 5.435 5.490 1,410,258 -0.59(-9.67%)
Feb 27, 2020 6.801 6.801 6.077 6.077 717,246 -0.89(-12.73%)
Feb 26, 2020 7.063 7.145 6.909 6.964 359,400 -0.09(-1.28%)
Feb 25, 2020 7.371 7.371 6.937 7.054 613,399 -0.30(-4.06%)
Feb 24, 2020 7.380 7.461 7.325 7.353 449,450 -0.14(-1.93%)
Feb 21, 2020 7.434 7.524 7.398 7.497 348,971 +0.06(+0.85%)
Feb 20, 2020 7.353 7.434 7.253 7.434 346,603 +0.06(+0.86%)
Feb 19, 2020 7.552 7.552 7.362 7.371 243,858 -0.18(-2.40%)
Feb 18, 2020 7.425 7.552 7.362 7.552 556,344 +0.11(+1.46%)
Feb 14, 2020 7.362 7.443 7.307 7.443 331,611 +0.11(+1.48%)
Feb 13, 2020 7.353 7.416 7.316 7.334 549,145 -0.06(-0.86%)
Feb 12, 2020 7.434 7.454 7.325 7.398 375,139 +0.00(+0.00%)
Feb 11, 2020 7.344 7.488 7.289 7.398 629,521 +0.10(+1.36%)
Feb 10, 2020 6.991 7.389 6.991 7.298 987,070 +0.31(+4.40%)
Feb 07, 2020 7.063 7.067 6.955 6.991 492,274 -0.05(-0.77%)
Feb 06, 2020 7.090 7.163 7.018 7.045 482,400 +0.00(+0.00%)
Feb 05, 2020 6.982 7.081 6.946 7.045 381,381 +0.05(+0.78%)
Feb 04, 2020 6.900 7.018 6.873 6.991 703,659 +0.09(+1.31%)
Feb 03, 2020 6.900 6.977 6.819 6.900 493,621 +0.01(+0.13%)
Jan 31, 2020 6.900 7.018 6.864 6.891 495,149 -0.01(-0.13%)
Jan 30, 2020 6.946 7.018 6.873 6.900 549,659 -0.10(-1.42%)
Jan 29, 2020 6.982 7.036 6.946 7.000 348,433 +0.01(+0.13%)
Jan 28, 2020 7.027 7.063 6.918 6.991 325,377 -0.04(-0.51%)
Jan 27, 2020 6.982 7.081 6.982 7.027 210,344 -0.05(-0.77%)
Jan 24, 2020 7.099 7.145 7.036 7.081 255,204 -0.03(-0.38%)
Jan 23, 2020 7.072 7.136 7.036 7.108 337,279 +0.02(+0.26%)
Jan 22, 2020 7.217 7.235 7.081 7.090 244,171 -0.11(-1.51%)
Jan 21, 2020 7.163 7.217 7.095 7.199 390,982 +0.03(+0.38%)
Jan 17, 2020 7.235 7.235 7.163 7.172 230,435 -0.04(-0.50%)
Jan 16, 2020 7.145 7.262 7.145 7.208 339,482 +0.13(+1.79%)
Jan 15, 2020 7.072 7.145 7.036 7.081 294,663 +0.00(+0.00%)
Jan 14, 2020 6.991 7.090 6.937 7.081 328,977 +0.07(+1.03%)
Jan 13, 2020 6.900 7.018 6.882 7.009 303,523 +0.11(+1.57%)
Jan 10, 2020 6.882 6.932 6.855 6.900 308,058 +0.01(+0.13%)
Jan 09, 2020 6.955 6.955 6.873 6.891 282,149 -0.06(-0.91%)
Jan 08, 2020 7.009 7.095 6.928 6.955 459,674 -0.05(-0.77%)
Jan 07, 2020 6.991 7.018 6.882 7.009 288,408 +0.02(+0.26%)
Jan 06, 2020 6.937 7.045 6.891 6.991 276,131 +0.08(+1.18%)
Jan 03, 2020 6.783 6.909 6.756 6.909 582,724 +0.09(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.